Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Arix Bioscience (ARIX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2019 | 149.00p | 149.00p | 145.10p | 149.00p | 10139 |
| 31/05/2019 | 150.00p | 150.00p | 145.00p | 149.00p | 18709 |
| 30/05/2019 | 150.00p | 150.00p | 145.70p | 150.00p | 4638 |
| 29/05/2019 | 147.50p | 150.00p | 145.10p | 150.00p | 10814 |
| 28/05/2019 | 147.50p | 147.50p | 145.10p | 147.50p | 5555 |
| 24/05/2019 | 147.50p | 147.50p | 145.10p | 147.50p | 5268 |
| 23/05/2019 | 147.50p | 147.50p | 145.10p | 147.50p | 7095 |
| 22/05/2019 | 147.50p | 147.50p | 145.00p | 147.50p | 30067 |
| 21/05/2019 | 147.50p | 147.50p | 145.00p | 147.50p | 83650 |
| 20/05/2019 | 146.00p | 147.50p | 145.10p | 147.50p | 1997 |
| 17/05/2019 | 146.00p | 146.00p | 145.00p | 146.00p | 1256 |
| 16/05/2019 | 152.50p | 152.50p | 145.00p | 146.00p | 16650 |
| 15/05/2019 | 155.00p | 155.00p | 151.70p | 152.50p | 1570 |
| 14/05/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/05/2019 | 157.50p | 157.50p | 150.00p | 155.00p | 12632 |
| 10/05/2019 | 157.50p | 157.50p | 155.10p | 157.50p | 3228 |
| 09/05/2019 | 157.50p | 157.50p | 155.10p | 157.50p | 13416 |
| 08/05/2019 | 156.50p | 157.50p | 155.10p | 157.50p | 28493 |
| 07/05/2019 | 156.50p | 156.50p | 153.10p | 156.50p | 4816 |
| 03/05/2019 | 155.00p | 156.70p | 155.00p | 156.50p | 128771 |
| 02/05/2019 | 155.00p | 155.00p | 152.01p | 155.00p | 314 |
| 01/05/2019 | 155.00p | 156.90p | 151.75p | 155.00p | 14774 |
| 30/04/2019 | 155.00p | 156.90p | 155.00p | 155.00p | 1581 |
| 29/04/2019 | 155.00p | 159.00p | 151.50p | 155.00p | 641200 |
| 26/04/2019 | 154.00p | 158.00p | 152.00p | 155.00p | 17630 |
| 25/04/2019 | 152.50p | 157.00p | 152.50p | 154.00p | 10518 |
| 24/04/2019 | 151.50p | 153.00p | 148.15p | 152.50p | 18239 |
| 23/04/2019 | 152.50p | 154.00p | 150.00p | 151.50p | 15032 |
| 18/04/2019 | 151.50p | 154.00p | 150.50p | 152.00p | 55366 |
| 17/04/2019 | 151.50p | 152.50p | 148.00p | 151.50p | 24833 |
| 16/04/2019 | 151.50p | 151.50p | 149.75p | 151.50p | 8194 |
| 15/04/2019 | 147.50p | 151.65p | 147.50p | 151.50p | 13750 |
| 12/04/2019 | 147.50p | 148.50p | 146.00p | 147.50p | 25355 |
| 11/04/2019 | 146.00p | 148.50p | 144.06p | 147.50p | 15293 |
| 10/04/2019 | 146.00p | 146.00p | 143.50p | 146.00p | 5019 |
| 09/04/2019 | 146.00p | 149.00p | 146.00p | 146.00p | 25677 |
| 08/04/2019 | 146.00p | 149.00p | 142.00p | 146.00p | 37272 |
| 05/04/2019 | 142.50p | 146.00p | 140.00p | 146.00p | 80294 |
| 04/04/2019 | 142.50p | 145.00p | 140.00p | 142.50p | 43817 |
| 03/04/2019 | 144.00p | 144.00p | 138.00p | 140.00p | 101655 |
| 02/04/2019 | 147.50p | 147.50p | 140.40p | 144.00p | 134142 |
| 01/04/2019 | 147.50p | 147.50p | 145.00p | 147.50p | 27558 |
| 29/03/2019 | 149.00p | 149.00p | 145.00p | 149.00p | 9757 |
| 28/03/2019 | 149.00p | 149.00p | 145.00p | 149.00p | 49086 |
| 27/03/2019 | 142.50p | 144.00p | 142.50p | 144.00p | 7500 |
| 26/03/2019 | 144.00p | 145.50p | 142.50p | 142.50p | 16690 |
| 25/03/2019 | 141.00p | 145.00p | 130.00p | 144.00p | 45214 |
| 22/03/2019 | 141.50p | 141.50p | 137.00p | 141.00p | 27861 |
| 21/03/2019 | 141.50p | 141.50p | 138.00p | 141.50p | 55071 |
| 20/03/2019 | 141.00p | 141.50p | 138.10p | 141.50p | 40784 |
| 19/03/2019 | 143.50p | 146.90p | 140.10p | 141.00p | 32946 |
| 18/03/2019 | 147.50p | 147.50p | 142.00p | 143.50p | 38643 |
| 15/03/2019 | 146.00p | 148.00p | 145.20p | 147.50p | 53599 |
| 14/03/2019 | 146.00p | 146.80p | 145.20p | 146.00p | 2756 |
| 13/03/2019 | 147.50p | 147.50p | 145.30p | 146.00p | 103531 |
| 12/03/2019 | 147.50p | 147.50p | 145.00p | 147.50p | 9876 |
| 11/03/2019 | 148.00p | 149.30p | 145.00p | 147.50p | 24414 |
| 08/03/2019 | 147.00p | 149.40p | 146.40p | 148.00p | 17244 |
| 07/03/2019 | 149.00p | 149.80p | 146.20p | 147.00p | 8540 |
| 06/03/2019 | 154.00p | 154.00p | 149.00p | 149.00p | 41197 |
| 05/03/2019 | 158.50p | 158.90p | 153.80p | 154.00p | 12863 |
| 04/03/2019 | 158.50p | 159.24p | 155.00p | 158.50p | 8050 |
| 01/03/2019 | 158.50p | 159.45p | 155.00p | 158.50p | 16516 |
| 28/02/2019 | 158.50p | 159.66p | 155.10p | 158.50p | 1222 |
| 27/02/2019 | 160.00p | 160.00p | 158.00p | 158.50p | 7802 |
| 26/02/2019 | 158.00p | 160.00p | 155.00p | 160.00p | 7725 |
| 25/02/2019 | 162.50p | 162.50p | 157.10p | 158.00p | 45892 |
| 22/02/2019 | 162.50p | 163.00p | 160.25p | 162.50p | 17198 |
| 21/02/2019 | 162.50p | 164.50p | 162.50p | 162.50p | 3416 |
| 20/02/2019 | 159.00p | 162.00p | 158.20p | 161.00p | 211417 |
| 19/02/2019 | 163.00p | 165.50p | 157.50p | 159.00p | 57509 |
| 18/02/2019 | 163.00p | 165.50p | 160.35p | 163.00p | 10022 |
| 15/02/2019 | 163.00p | 165.90p | 160.10p | 163.00p | 17454 |
| 14/02/2019 | 163.00p | 165.90p | 160.10p | 163.00p | 35455 |
| 13/02/2019 | 163.00p | 165.90p | 160.10p | 163.00p | 7691 |
| 12/02/2019 | 163.50p | 165.90p | 160.10p | 163.00p | 18845 |
| 11/02/2019 | 162.50p | 166.00p | 161.00p | 163.50p | 33472 |
| 08/02/2019 | 163.50p | 167.00p | 163.50p | 166.00p | 13924 |
| 07/02/2019 | 162.50p | 163.00p | 161.00p | 161.00p | 12806 |
| 06/02/2019 | 167.50p | 167.50p | 162.50p | 162.50p | 10618 |
| 05/02/2019 | 168.50p | 169.90p | 165.60p | 169.00p | 4494 |
| 04/02/2019 | 169.00p | 169.90p | 167.10p | 168.50p | 21167 |
| 01/02/2019 | 170.00p | 170.00p | 168.55p | 169.00p | 3814 |
| 31/01/2019 | 170.00p | 170.00p | 168.55p | 170.00p | 560 |
| 30/01/2019 | 171.00p | 171.00p | 170.00p | 170.00p | 10 |
| 29/01/2019 | 171.50p | 171.50p | 170.00p | 171.00p | 13799 |
| 28/01/2019 | 171.50p | 171.50p | 170.00p | 171.50p | 9759 |
| 25/01/2019 | 171.50p | 171.90p | 170.10p | 171.50p | 2676 |
| 24/01/2019 | 171.50p | 171.50p | 170.10p | 171.50p | 1495 |
| 23/01/2019 | 172.50p | 173.00p | 170.10p | 171.50p | 12108 |
| 22/01/2019 | 175.00p | 176.90p | 172.00p | 173.50p | 17084 |
| 21/01/2019 | 175.00p | 177.50p | 172.00p | 175.00p | 214734 |
| 18/01/2019 | 175.00p | 175.00p | 173.50p | 175.00p | 390 |
| 17/01/2019 | 175.00p | 176.50p | 172.00p | 175.00p | 6473 |
| 16/01/2019 | 175.00p | 175.00p | 172.60p | 175.00p | 2146 |
| 15/01/2019 | 171.50p | 175.30p | 170.03p | 175.00p | 1717 |
| 14/01/2019 | 170.00p | 173.00p | 170.00p | 171.50p | 2316 |
| 11/01/2019 | 170.00p | 173.00p | 170.00p | 170.00p | 1037 |
| 10/01/2019 | 166.00p | 167.50p | 165.70p | 167.50p | 9384 |
| 09/01/2019 | 166.50p | 166.80p | 165.70p | 166.00p | 13446 |
| 08/01/2019 | 167.50p | 169.50p | 166.05p | 166.50p | 3189 |
| 07/01/2019 | 167.50p | 167.50p | 166.25p | 167.50p | 1416 |
| 04/01/2019 | 167.50p | 169.50p | 166.25p | 167.50p | 1041 |
| 03/01/2019 | 167.50p | 167.50p | 166.10p | 167.50p | 500 |
| 02/01/2019 | 166.50p | 170.00p | 166.50p | 167.50p | 4750 |
| 31/12/2018 | 166.50p | 166.50p | 165.15p | 166.50p | 628 |
| 28/12/2018 | 167.50p | 167.50p | 165.15p | 166.50p | 500 |
| 27/12/2018 | 167.50p | 167.50p | 165.25p | 167.50p | 1256 |
| 24/12/2018 | 167.50p | 169.15p | 165.25p | 167.50p | 371 |
| 21/12/2018 | 168.50p | 169.25p | 165.01p | 167.50p | 8623 |
| 20/12/2018 | 169.50p | 171.00p | 167.00p | 168.50p | 705904 |
| 19/12/2018 | 169.50p | 171.50p | 167.10p | 169.50p | 535228 |
| 18/12/2018 | 171.00p | 171.00p | 167.00p | 169.50p | 12048 |
| 17/12/2018 | 171.00p | 171.00p | 170.00p | 171.00p | 12294 |
| 14/12/2018 | 171.50p | 171.50p | 170.00p | 171.00p | 6066 |
| 13/12/2018 | 172.50p | 172.50p | 170.10p | 171.50p | 13548 |
| 12/12/2018 | 174.00p | 174.00p | 172.50p | 172.50p | 5335 |
| 11/12/2018 | 174.00p | 174.00p | 168.00p | 174.00p | 15758 |
| 10/12/2018 | 174.00p | 174.00p | 173.00p | 174.00p | 14164 |
| 07/12/2018 | 174.00p | 174.00p | 173.00p | 174.00p | 2064 |
| 06/12/2018 | 174.00p | 174.00p | 173.00p | 174.00p | 9554 |
| 05/12/2018 | 176.50p | 176.50p | 173.02p | 174.00p | 1610 |
| 04/12/2018 | 176.50p | 178.60p | 173.91p | 176.50p | 3997 |
| 03/12/2018 | 175.00p | 179.77p | 171.20p | 176.50p | 4632 |
| 30/11/2018 | 174.00p | 174.00p | 171.40p | 171.50p | 3118 |
| 29/11/2018 | 176.50p | 176.50p | 173.48p | 175.00p | 15000 |
| 28/11/2018 | 176.50p | 176.50p | 175.01p | 176.50p | 29255 |
| 27/11/2018 | 176.50p | 176.50p | 175.01p | 176.50p | 7235 |
| 26/11/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 11330 |
| 23/11/2018 | 176.50p | 178.00p | 175.00p | 176.50p | 9327 |
| 22/11/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 2324 |
| 21/11/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 5625 |
| 20/11/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 2590 |
| 19/11/2018 | 176.50p | 176.50p | 175.00p | 176.50p | 5108 |
| 16/11/2018 | 177.50p | 178.00p | 173.93p | 176.50p | 21789 |
| 15/11/2018 | 177.50p | 179.90p | 176.20p | 177.50p | 14630 |
| 14/11/2018 | 177.50p | 178.50p | 177.50p | 177.50p | 1794 |
| 13/11/2018 | 177.50p | 178.00p | 177.50p | 177.50p | 12000 |
| 12/11/2018 | 180.00p | 183.00p | 175.00p | 177.50p | 72747 |
| 09/11/2018 | 170.00p | 180.00p | 166.00p | 180.00p | 52276 |
| 08/11/2018 | 163.50p | 167.50p | 163.50p | 167.50p | 153 |
| 07/11/2018 | 162.50p | 164.00p | 162.50p | 163.50p | 10931 |
| 06/11/2018 | 162.50p | 164.75p | 161.51p | 162.50p | 1777 |
| 05/11/2018 | 162.50p | 164.75p | 162.50p | 162.50p | 8794 |
| 02/11/2018 | 162.50p | 163.40p | 160.00p | 162.50p | 28809 |
| 01/11/2018 | 162.50p | 163.40p | 161.01p | 162.50p | 2457 |
| 31/10/2018 | 162.50p | 164.99p | 160.75p | 162.50p | 37151 |
| 30/10/2018 | 168.50p | 169.00p | 162.50p | 162.50p | 15866 |
| 29/10/2018 | 172.50p | 172.50p | 169.50p | 169.50p | 6955 |
| 26/10/2018 | 172.50p | 175.00p | 170.10p | 174.50p | 45445 |
| 25/10/2018 | 176.00p | 176.00p | 170.00p | 172.50p | 16977 |
| 24/10/2018 | 176.00p | 178.00p | 176.00p | 176.00p | 25153 |
| 23/10/2018 | 176.00p | 178.80p | 172.80p | 176.00p | 45937 |
| 22/10/2018 | 176.00p | 179.00p | 172.30p | 176.00p | 72033 |
| 19/10/2018 | 174.50p | 176.00p | 172.10p | 176.00p | 8334 |
| 18/10/2018 | 176.00p | 176.90p | 172.10p | 174.50p | 1601 |
| 17/10/2018 | 176.00p | 177.00p | 176.00p | 176.00p | 1012 |
| 16/10/2018 | 176.50p | 177.40p | 175.00p | 176.00p | 34218 |
| 15/10/2018 | 174.00p | 178.00p | 174.00p | 176.50p | 32504 |
| 12/10/2018 | 174.00p | 177.00p | 173.55p | 174.00p | 12120 |
| 11/10/2018 | 175.00p | 177.00p | 172.00p | 174.00p | 14477 |
| 10/10/2018 | 175.00p | 175.10p | 173.10p | 175.00p | 15060 |
| 09/10/2018 | 175.00p | 179.00p | 175.00p | 175.00p | 4000 |
| 08/10/2018 | 172.50p | 179.00p | 171.16p | 175.00p | 40788 |
| 05/10/2018 | 177.50p | 177.50p | 170.10p | 172.50p | 34497 |
| 04/10/2018 | 177.50p | 177.90p | 175.00p | 177.50p | 33485 |
| 03/10/2018 | 175.00p | 177.50p | 173.10p | 177.50p | 15179 |
| 02/10/2018 | 174.00p | 178.00p | 170.10p | 175.00p | 89651 |
| 01/10/2018 | 175.50p | 177.00p | 172.00p | 174.00p | 27997 |
| 28/09/2018 | 176.50p | 176.50p | 173.59p | 175.00p | 6782 |
| 27/09/2018 | 176.50p | 179.90p | 176.50p | 176.50p | 1391 |
| 26/09/2018 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 25/09/2018 | 176.50p | 179.90p | 174.05p | 176.50p | 2200 |
| 24/09/2018 | 176.50p | 180.00p | 174.10p | 176.50p | 3338 |
| 21/09/2018 | 176.50p | 180.00p | 174.10p | 176.50p | 12547 |
| 20/09/2018 | 176.50p | 178.00p | 174.10p | 176.50p | 19365 |
| 19/09/2018 | 176.50p | 177.00p | 174.10p | 176.50p | 26349 |
| 18/09/2018 | 176.50p | 177.00p | 174.00p | 176.50p | 23927 |
| 17/09/2018 | 176.50p | 177.00p | 173.40p | 176.50p | 38584 |
| 14/09/2018 | 174.00p | 179.00p | 173.07p | 176.50p | 58941 |
| 13/09/2018 | 174.00p | 175.00p | 173.90p | 174.00p | 28637 |
| 12/09/2018 | 174.00p | 177.00p | 173.01p | 174.00p | 17405 |
| 11/09/2018 | 177.50p | 177.50p | 173.00p | 174.00p | 33574 |
| 10/09/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 22514 |
| 07/09/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 41850 |
| 06/09/2018 | 177.50p | 177.50p | 175.00p | 177.00p | 41580 |
| 05/09/2018 | 177.50p | 177.50p | 175.02p | 177.50p | 43177 |
| 04/09/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 18568 |
| 03/09/2018 | 177.50p | 180.00p | 175.10p | 177.50p | 4606 |
| 31/08/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 16723 |
| 30/08/2018 | 177.50p | 178.00p | 175.00p | 177.50p | 20037 |
| 29/08/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 18569 |
| 28/08/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 19563 |
| 24/08/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 33989 |
| 23/08/2018 | 177.50p | 180.00p | 175.00p | 177.50p | 37541 |
| 22/08/2018 | 174.00p | 180.00p | 174.00p | 177.50p | 55976 |
| 21/08/2018 | 162.00p | 175.00p | 162.00p | 174.00p | 161760 |
| 20/08/2018 | 158.50p | 165.00p | 157.10p | 165.00p | 387928 |
| 17/08/2018 | 158.00p | 160.00p | 156.50p | 158.00p | 170457 |
| 16/08/2018 | 159.00p | 159.00p | 156.50p | 158.00p | 26133 |
*Close Price adjusted for both dividends and splits